Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Superconductor Tech (NQ: SCON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2020 2.350 2.350 2.350 0 +0.17(+7.80%)
Sep 28, 2020 2.250 2.280 2.130 2.180 319,641 -0.17(-7.23%)
Sep 25, 2020 2.450 2.550 2.300 2.350 272,300 +0.05(+2.17%)
Sep 24, 2020 2.330 2.960 2.300 2.300 1,970,908 +0.07(+3.14%)
Sep 23, 2020 2.140 2.700 2.070 2.230 1,073,835 +0.06(+2.76%)
Sep 22, 2020 2.360 2.360 2.160 2.170 184,909 -0.17(-7.26%)
Sep 21, 2020 2.350 2.410 2.250 2.340 150,750 -0.06(-2.50%)
Sep 18, 2020 2.480 2.480 2.370 2.400 175,100 -0.09(-3.61%)
Sep 17, 2020 2.400 2.530 2.300 2.490 313,380 +0.08(+3.32%)
Sep 16, 2020 2.450 2.520 2.370 2.410 191,341 -0.04(-1.63%)
Sep 15, 2020 2.520 2.740 2.370 2.450 767,764 -0.07(-2.78%)
Sep 14, 2020 2.430 2.640 2.350 2.520 542,695 -0.03(-1.18%)
Sep 11, 2020 2.630 2.651 2.330 2.550 836,100 -0.25(-8.93%)
Sep 10, 2020 2.980 3.220 2.500 2.800 1,766,101 +2.49(+803.23%)
Sep 09, 2020 0.3500 0.5300 0.3100 0.3100 154,050,496 +0.07(+29.17%)
Sep 08, 2020 0.2500 0.2500 0.2400 0.2400 2,233,865 -0.02(-7.16%)
Sep 04, 2020 0.2650 0.2835 0.2276 0.2585 2,334,400 -0.02(-7.21%)
Sep 03, 2020 0.2977 0.2977 0.2600 0.2786 1,177,010 -0.02(-6.82%)
Sep 02, 2020 0.3180 0.3180 0.2760 0.2990 747,397 +0.00(+0.23%)
Sep 01, 2020 0.3200 0.3200 0.2860 0.2983 1,508,911 -0.02(-6.78%)
Aug 31, 2020 0.3300 0.3400 0.3100 0.3200 954,811 -0.02(-5.85%)
Aug 28, 2020 0.3300 0.3500 0.3250 0.3399 835,500 +0.01(+3.03%)
Aug 27, 2020 0.3461 0.3465 0.3142 0.3299 1,000,499 -0.02(-5.74%)
Aug 26, 2020 0.3600 0.3700 0.3400 0.3500 624,054 -0.01(-3.61%)
Aug 25, 2020 0.3522 0.3780 0.3500 0.3631 931,091 +0.02(+6.79%)
Aug 24, 2020 0.3600 0.3600 0.3200 0.3400 1,841,296 -0.02(-6.10%)
Aug 21, 2020 0.3700 0.3728 0.3520 0.3621 1,504,000 -0.02(-4.71%)
Aug 20, 2020 0.4000 0.4200 0.3700 0.3800 1,633,979 -0.01(-2.56%)
Aug 19, 2020 0.4300 0.4300 0.3700 0.3900 3,154,826 -0.03(-7.14%)
Aug 18, 2020 0.4700 0.4700 0.4100 0.4200 2,487,077 -0.04(-8.70%)
Aug 17, 2020 0.4900 0.4900 0.4500 0.4600 1,027,884 -0.02(-3.71%)
Aug 14, 2020 0.5110 0.5110 0.4705 0.4777 1,448,500 -0.02(-4.06%)
Aug 13, 2020 0.4622 0.4997 0.4600 0.4979 2,739,580 +0.03(+6.39%)
Aug 12, 2020 0.4960 0.4970 0.4510 0.4680 2,200,930 -0.03(-5.74%)
Aug 11, 2020 0.5200 0.5200 0.4900 0.4965 1,138,314 -0.02(-4.52%)
Aug 10, 2020 0.5100 0.5300 0.4800 0.5200 1,898,803 -0.01(-2.44%)
Aug 07, 2020 0.5370 0.5401 0.5001 0.5330 1,726,000 -0.01(-1.20%)
Aug 06, 2020 0.5499 0.5610 0.5309 0.5395 1,325,576 -0.00(-0.28%)
Aug 05, 2020 0.5750 0.5770 0.5300 0.5410 2,449,071 -0.03(-5.09%)
Aug 04, 2020 0.5100 0.5800 0.5000 0.5700 6,373,762 +0.06(+11.76%)
Aug 03, 2020 0.5200 0.5300 0.4900 0.5100 1,572,711 +0.02(+3.05%)
Jul 31, 2020 0.4898 0.5400 0.4800 0.4949 4,626,700 +0.02(+5.30%)
Jul 30, 2020 0.5000 0.5000 0.4600 0.4700 1,613,264 +0.01(+2.17%)
Jul 29, 2020 0.5200 0.5200 0.4600 0.4600 1,778,101 -0.04(-8.00%)
Jul 28, 2020 0.5300 0.5300 0.4700 0.5000 3,265,555 -0.04(-7.68%)
Jul 27, 2020 0.4599 0.5556 0.4449 0.5416 11,070,121 +0.11(+24.36%)
Jul 24, 2020 0.4300 0.4399 0.4111 0.4355 3,845,200 +0.01(+1.28%)
Jul 23, 2020 0.4600 0.4625 0.4222 0.4300 1,217,044 -0.03(-6.52%)
Jul 22, 2020 0.4500 0.4700 0.4400 0.4600 1,607,556 -0.00(-0.86%)
Jul 21, 2020 0.4700 0.4700 0.4420 0.4640 2,663,932 +0.03(+5.82%)
Jul 20, 2020 0.4220 0.4430 0.4053 0.4385 1,618,838 +0.02(+4.40%)
Jul 17, 2020 0.4100 0.4350 0.4000 0.4200 1,852,300 +0.01(+2.44%)
Jul 16, 2020 0.4000 0.4100 0.3800 0.4100 1,133,256 +0.00(+1.11%)
Jul 15, 2020 0.4000 0.4200 0.3785 0.4055 1,053,623 +0.01(+1.45%)
Jul 14, 2020 0.4338 0.4338 0.3800 0.3997 1,899,922 -0.02(-5.51%)
Jul 13, 2020 0.4400 0.4500 0.4200 0.4230 1,475,857 -0.02(-5.56%)
Jul 10, 2020 0.4400 0.4611 0.4200 0.4479 1,117,700 +0.01(+1.80%)
Jul 09, 2020 0.4600 0.4600 0.4200 0.4400 1,769,163 -0.02(-4.01%)
Jul 08, 2020 0.4558 0.4800 0.4343 0.4584 2,157,280 -0.01(-2.47%)
Jul 07, 2020 0.5000 0.5200 0.4600 0.4700 3,933,968 -0.03(-6.00%)
Jul 06, 2020 0.4399 0.5800 0.4250 0.5000 15,384,911 +0.08(+19.05%)
Jul 02, 2020 0.3700 0.4400 0.3647 0.4200 4,549,700 +0.05(+13.12%)
Jul 01, 2020 0.3850 0.3898 0.3500 0.3713 1,397,813 -0.01(-2.29%)
Jun 30, 2020 0.4000 0.4100 0.3800 0.3800 1,158,118 -0.02(-5.00%)
Jun 29, 2020 0.4000 0.4100 0.3800 0.4000 1,229,136 +0.01(+1.27%)
Jun 26, 2020 0.4100 0.4200 0.3800 0.3950 1,954,900 -0.03(-6.64%)
Jun 25, 2020 0.4128 0.4300 0.4076 0.4231 1,141,245 -0.01(-2.29%)
Jun 24, 2020 0.4320 0.4640 0.4160 0.4330 2,517,220 -0.02(-4.46%)
Jun 23, 2020 0.4100 0.4650 0.4010 0.4532 6,322,857 +0.04(+10.54%)
Jun 22, 2020 0.4200 0.4300 0.4000 0.4100 1,689,379 -0.02(-5.42%)
Jun 19, 2020 0.4500 0.4670 0.4332 0.4335 2,038,700 -0.01(-1.48%)
Jun 18, 2020 0.4200 0.4700 0.4000 0.4400 1,910,981 +0.01(+2.56%)
Jun 17, 2020 0.4500 0.4650 0.4100 0.4290 2,272,220 -0.04(-7.88%)
Jun 16, 2020 0.4630 0.4881 0.4500 0.4657 1,534,129 -0.00(-0.91%)
Jun 15, 2020 0.4500 0.4850 0.4312 0.4700 2,542,335 -0.02(-3.89%)
Jun 12, 2020 0.5100 0.5200 0.4610 0.4890 2,925,100 +0.02(+4.04%)
Jun 11, 2020 0.4608 0.5200 0.4440 0.4700 6,142,109 -0.11(-18.83%)
Jun 10, 2020 0.7400 0.9100 0.5620 0.5790 42,738,032 -0.02(-3.98%)
Jun 09, 2020 0.4000 0.5499 0.3803 0.6030 17,576,336 +0.21(+55.01%)
Jun 08, 2020 0.3590 0.4295 0.3575 0.3890 7,308,420 +0.04(+11.78%)
Jun 05, 2020 0.3300 0.3700 0.3300 0.3480 6,386,500 +0.02(+6.26%)
Jun 04, 2020 0.3043 0.3297 0.3010 0.3275 2,624,715 +0.02(+6.68%)
Jun 03, 2020 0.3134 0.3150 0.2860 0.3070 2,347,490 -0.01(-2.54%)
Jun 02, 2020 0.3200 0.3249 0.3101 0.3150 951,269 -0.01(-1.56%)
Jun 01, 2020 0.3100 0.3300 0.2900 0.3200 1,557,886 -0.01(-4.13%)
May 29, 2020 0.3499 0.3499 0.3035 0.3338 2,082,700 -0.02(-5.97%)
May 28, 2020 0.3500 0.3700 0.3420 0.3550 3,063,305 +0.01(+1.43%)
May 27, 2020 0.3500 0.3700 0.3400 0.3500 4,200,877 +0.00(+0.23%)
May 26, 2020 0.3461 0.3700 0.3350 0.3492 3,575,081 -0.00(-0.20%)
May 22, 2020 0.3500 0.3547 0.3345 0.3499 2,194,500 -0.00(-0.03%)
May 21, 2020 0.3400 0.3700 0.3300 0.3500 4,112,084 +0.00(+0.00%)
May 20, 2020 0.3611 0.3700 0.3250 0.3500 3,451,493 -0.02(-5.41%)
May 19, 2020 0.3890 0.3900 0.3650 0.3700 3,967,929 -0.02(-5.13%)
May 18, 2020 0.3572 0.4043 0.3500 0.3900 8,083,376 +0.02(+6.41%)
May 15, 2020 0.3620 0.3950 0.3325 0.3665 6,468,000 -0.02(-4.31%)
May 14, 2020 0.3200 0.4096 0.3180 0.3830 14,533,787 +0.06(+18.58%)
May 13, 2020 0.3820 0.3820 0.3000 0.3230 5,950,700 -0.05(-12.70%)
May 12, 2020 0.3554 0.4190 0.3250 0.3700 18,004,230 +0.01(+3.53%)
May 11, 2020 0.3050 0.3950 0.3000 0.3574 19,975,852 +0.03(+8.30%)
May 08, 2020 0.2600 0.3488 0.2510 0.3300 11,874,900 +0.07(+26.92%)
May 07, 2020 0.2800 0.2900 0.2400 0.2600 4,854,602 -0.04(-13.33%)
May 06, 2020 0.3292 0.3300 0.2600 0.3000 8,262,877 -0.07(-18.37%)
May 05, 2020 0.2833 0.4100 0.2620 0.3675 19,796,968 +0.10(+36.11%)
May 04, 2020 0.2152 0.2900 0.2152 0.2700 8,090,362 +0.03(+12.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.